Dark

WBD20270115C7
WBD Jan 15 2027 7.00 Call (WBD270115C00007000)
option OPRA

Inactive

Aug 17, 2026

20.88+7.407%(+1.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	20.8800	20.8800	20.8800	20.8800	+7.407%	2	1,425	0.000%
2026-06-10	19.4400	19.4400	19.4400	19.4400	+0.413%	1	1,428	+7.407%
2026-05-04	19.3700	19.3800	19.3600	19.3600	-4.865%	150	1,428	+7.851%
2026-05-01	20.3500	20.3500	20.3500	20.3500	+1.750%	93	1,428	+2.604%
2026-04-21	20.0000	20.0000	20.0000	20.0000	-2.676%	3	1,429	+4.400%
2026-04-07	20.5500	20.5500	20.5500	20.5500	-2.468%	2	1,429	+1.606%
2026-03-05	21.0700	21.0700	21.0700	21.0700	+2.282%	20	1,429	-0.902%
2026-02-09	20.6000	20.6000	20.6000	20.6000	-1.905%	1	1,429	+1.359%
2026-02-02	21.0000	21.0000	21.0000	21.0000	+4.374%	1	1,430	-0.571%
2026-01-07	19.6000	21.0700	19.6000	20.1200	-8.337%	6	1,430	+3.777%
2026-01-05	21.9500	21.9500	21.9500	21.9500	-3.728%	5	1,427	-4.875%
2025-12-11	22.9000	22.9000	22.7500	22.8000	+0.220%	7	1,427	-8.421%
2025-12-10	22.7500	22.7500	22.7500	22.7500	+8.333%	1	1,427	-8.220%
2025-12-09	21.0000	21.0000	21.0000	21.0000	+4.738%	1	1,427	-0.571%
2025-12-08	20.9500	20.9500	20.0500	20.0500	+8.672%	7	1,427	+4.140%
2025-12-05	18.4400	18.4500	18.4400	18.4500	+3.535%	8	1,428	+13.171%
2025-12-03	17.8200	17.8200	17.8200	17.8200	+9.325%	1	1,436	+17.172%
2025-11-25	16.3000	16.3000	16.3000	16.3000	+3.034%	3	1,436	+28.098%
2025-11-14	15.8100	16.1400	15.8100	15.8200	-1.556%	7	1,454	+31.985%
2025-11-06	16.0700	16.0700	16.0700	16.0700	+0.125%	1	1,461	+29.932%
2025-11-05	16.3000	16.3000	16.0300	16.0500	-0.311%	7	1,461	+30.093%
2025-11-04	15.5000	16.1000	15.5000	16.1000	+3.073%	5	1,468	+29.689%
2025-11-03	15.6100	15.6200	15.6100	15.6200	+0.450%	2	1,475	+33.675%
2025-10-31	15.5500	15.5500	15.5500	15.5500	+11.951%	1	1,475	+34.277%
2025-10-28	14.6400	14.6400	13.8900	13.8900	-4.993%	2	1,475	+50.324%
2025-10-24	14.6200	14.6200	14.6200	14.6200	+0.897%	1	1,477	+42.818%
2025-10-23	14.1500	14.4900	14.1500	14.4900	+23.952%	3	1,478	+44.099%
2025-10-15	11.6900	11.6900	11.6900	11.6900	-6.480%	50	1,479	+78.614%
2025-10-08	12.5000	12.5000	12.5000	12.5000	+0.241%	89	1,479	+67.040%
2025-10-02	12.4700	12.4700	12.4700	12.4700	-6.311%	1	1,390	+67.442%
2025-09-25	13.3100	13.3100	13.3100	13.3100	+4.803%	5	1,389	+56.875%
2025-09-24	12.7000	12.7000	12.7000	12.7000	-1.167%	1	1,391	+64.409%
2025-09-22	12.8500	12.8500	12.8500	12.8500	+4.049%	5	1,391	+62.490%
2025-09-19	12.4200	12.4200	12.3500	12.3500	+5.556%	3	1,391	+69.069%
2025-09-18	11.7000	11.7000	11.7000	11.7000	+2.362%	1	1,394	+78.462%
2025-09-17	11.4300	11.4300	11.4300	11.4300	+3.721%	2	1,394	+82.677%
2025-09-16	11.0200	11.0200	11.0200	11.0200	-11.129%	1	1,396	+89.474%
2025-09-15	12.0600	12.4000	12.0600	12.4000	+2.819%	6	1,396	+68.387%
2025-09-12	10.6400	12.4600	10.2700	12.0600	+29.677%	1,333	1,394	+73.134%
2025-09-11	9.4800	10.0000	9.2500	9.3000	+52.459%	276	2,178	+124.516%
2025-09-10	6.1000	6.1000	6.1000	6.1000	+9.910%	1	2,451	+242.295%
2025-09-02	5.3000	5.5500	5.3000	5.5500	+1.277%	4	2,452	+276.216%
2025-08-29	5.4800	5.4800	5.4800	5.4800	-9.421%	3	2,445	+281.022%
2025-08-28	6.0500	6.0500	6.0500	6.0500	+4.671%	26	2,445	+245.124%
2025-08-26	5.7800	5.7800	5.7800	5.7800	-2.034%	100	2,445	+261.246%
2025-08-25	5.9000	5.9000	5.9000	5.9000	+7.273%	1	2,545	+253.898%
2025-08-20	5.5000	5.5000	5.5000	5.5000	+30.024%	9	2,546	+279.636%
2025-08-19	5.5500	5.5500	4.2300	4.2300	-27.069%	16	2,555	+393.617%
2025-08-18	5.8000	5.8000	5.8000	5.8000	-2.521%	1	2,545	+260.000%
2025-08-14	5.9500	5.9500	5.9500	5.9500	-2.299%	16	2,544	+250.924%
2025-08-13	6.0900	6.0900	6.0900	6.0900	+23.279%	1	2,528	+242.857%
2025-08-11	5.0500	5.0500	4.9400	4.9400	-15.556%	4	2,527	+322.672%
2025-08-08	5.1400	5.8500	5.1400	5.8500	-13.333%	11	2,524	+256.923%
2025-08-06	6.7500	6.7500	6.7500	6.7500	+3.846%	6	2,519	+209.333%
2025-08-01	6.5000	6.5000	6.5000	6.5000	-5.523%	5	2,513	+221.231%
2025-07-31	6.8800	6.8800	6.8800	6.8800	-8.267%	1	2,518	+203.488%
2025-07-28	7.5000	7.5000	7.5000	7.5000	+1.902%	5	2,519	+178.400%
2025-07-24	7.3600	7.3600	7.3600	7.3600	+2.222%	1	2,524	+183.696%
2025-07-23	6.8700	7.2000	6.8700	7.2000	+5.882%	3	2,525	+190.000%
2025-07-22	6.6500	6.8000	6.6500	6.8000	+1.949%	28	2,527	+207.059%
2025-07-21	6.6400	6.6700	6.6400	6.6700	+1.522%	4	2,555	+213.043%
2025-07-18	6.7000	6.7000	6.5700	6.5700	0.000%	3	2,555	+217.808%
2025-07-17	6.5700	6.5700	6.5700	6.5700	+14.261%	2	2,554	+217.808%
2025-07-16	5.7500	5.7500	5.7500	5.7500	+5.505%	1	2,554	+263.130%
2025-07-15	6.1500	6.1500	5.4500	5.4500	-9.167%	6	2,555	+283.119%
2025-07-14	6.0000	6.0000	6.0000	6.0000	+9.489%	1	2,561	+248.000%
2025-07-09	5.7000	5.7200	5.0400	5.4800	+0.550%	15	2,562	+281.022%
2025-07-08	5.4500	5.4500	5.4500	5.4500	+13.542%	1	2,563	+283.119%
2025-07-07	4.8000	4.8000	4.8000	4.8000	-12.409%	6	2,564	+335.000%
2025-06-30	5.4800	5.4800	5.4800	5.4800	+9.600%	3	2,570	+281.022%
2025-06-27	5.0000	5.0000	5.0000	5.0000	0.000%	1	2,570	+317.600%
2025-06-26	5.0000	5.0000	5.0000	5.0000	+6.383%	1	2,571	+317.600%
2025-06-20	5.2000	5.2000	4.5500	4.7000	-5.242%	20	2,572	+344.255%
2025-06-16	4.8000	4.9600	4.3000	4.9600	+9.492%	67	2,582	+320.968%
2025-06-12	4.5300	4.5300	4.5300	4.5300	+8.633%	1	2,601	+360.927%
2025-06-10	3.8000	4.1700	3.8000	4.1700	+8.594%	4	2,602	+400.719%
2025-06-09	5.3400	5.3500	3.8400	3.8400	-8.353%	338	2,598	+443.750%
2025-06-05	4.1400	4.3000	4.1400	4.1900	-0.238%	13	2,406	+398.329%
2025-06-04	4.3000	4.3000	4.2000	4.2000	-5.830%	5	2,393	+397.143%
2025-05-29	4.4600	4.4600	4.4600	4.4600	+2.294%	15	2,393	+368.161%
2025-05-28	4.4400	4.4400	4.3600	4.3600	+7.654%	51	2,408	+378.899%
2025-05-27	3.7000	4.0500	3.7000	4.0500	+12.500%	9	2,459	+415.556%
2025-05-21	3.6000	3.6000	3.6000	3.6000	-4.000%	1	2,468	+480.000%
2025-05-20	4.1500	4.1500	3.7500	3.7500	+1.351%	3	2,467	+456.800%
2025-05-16	3.6500	3.7000	3.6500	3.7000	-0.538%	8	2,466	+464.324%
2025-05-15	3.7800	3.9700	3.7000	3.7200	+0.541%	9	2,470	+461.290%
2025-05-14	3.7000	3.7000	3.7000	3.7000	-2.632%	1	2,461	+464.324%
2025-05-13	3.9400	3.9400	3.8000	3.8000	-1.299%	17	2,462	+449.474%
2025-05-12	3.9200	3.9200	3.8500	3.8500	+3.774%	12	2,445	+442.338%
2025-05-08	3.0200	3.8000	3.0200	3.7100	+9.118%	89	2,433	+462.803%
2025-05-07	3.4000	3.4000	3.4000	3.4000	+3.030%	2	2,440	+514.118%
2025-05-06	3.2000	3.3000	3.2000	3.3000	+1.227%	35	2,438	+532.727%
2025-05-05	3.2600	3.3300	3.2500	3.2600	-3.550%	1,003	2,403	+540.491%
2025-05-02	3.3800	3.3800	3.3800	3.3800	+4.644%	38	1,621	+517.751%
2025-05-01	3.2400	3.2400	3.2000	3.2300	-1.223%	8	1,621	+546.440%
2025-04-30	3.2600	3.2800	3.2600	3.2700	-5.764%	4	1,615	+538.532%
2025-04-29	3.4000	3.4700	3.4000	3.4700	+3.582%	54	1,617	+501.729%
2025-04-24	3.3000	3.3500	3.2900	3.3500	-0.593%	54	1,613	+523.284%
2025-04-23	3.3900	3.4400	3.3700	3.3700	+17.832%	21	1,612	+519.585%
2025-04-22	2.8600	2.8600	2.8600	2.8600	-2.389%	45	1,618	+630.070%
2025-04-21	2.9000	2.9300	2.7600	2.9300	-0.340%	119	1,618	+612.628%
2025-04-17	2.9800	2.9800	2.9400	2.9400	+3.521%	16	1,498	+610.204%
2025-04-16	2.8000	2.8400	2.8000	2.8400	-7.492%	5	1,498	+635.211%
2025-04-15	3.1000	3.1000	3.0700	3.0700	+0.987%	11	1,493	+580.130%
2025-04-14	3.0200	3.0400	2.9800	3.0400	+3.401%	86	1,493	+586.842%
2025-04-11	2.9300	2.9700	2.7800	2.9400	-5.161%	48	1,407	+610.204%
2025-04-10	3.3500	3.3500	2.8300	3.1000	-16.216%	56	1,385	+573.548%
2025-04-09	2.6800	3.7000	2.6800	3.7000	+37.037%	41	1,374	+464.324%
2025-04-08	3.0500	3.0500	2.7000	2.7000	-10.299%	28	1,373	+673.333%
2025-04-07	2.7500	3.0100	2.7500	3.0100	+2.034%	13	1,353	+593.688%
2025-04-04	3.8300	3.8300	2.8000	2.9500	-18.056%	46	1,342	+607.797%
2025-04-03	4.2200	4.2500	3.6000	3.6000	-19.101%	426	1,346	+480.000%
2025-04-01	5.3000	5.3000	4.4500	4.4500	-11.000%	2	923	+369.213%
2025-03-31	4.4600	5.0000	4.4600	5.0000	+7.527%	17	922	+317.600%
2025-03-28	4.6500	4.6500	4.6500	4.6500	-12.429%	24	929	+349.032%
2025-03-26	5.3100	5.3100	5.3100	5.3100	+9.035%	13	917	+293.220%
2025-03-21	4.8700	4.8700	4.8700	4.8700	-4.697%	2	930	+328.747%
2025-03-20	5.1100	5.1100	5.1100	5.1100	+8.955%	1	930	+308.611%
2025-03-14	4.6900	4.6900	4.6900	4.6900	+1.078%	4	930	+345.203%
2025-03-13	4.6400	4.6400	4.6400	4.6400	+0.433%	1	931	+350.000%
2025-03-12	4.6200	4.6200	4.6200	4.6200	-9.412%	1	931	+351.948%
2025-03-10	5.4000	5.4000	5.1000	5.1000	-0.971%	11	930	+309.412%
2025-03-07	5.1500	5.1500	5.1500	5.1500	-8.363%	4	930	+305.437%
2025-03-04	5.6200	5.6200	5.6200	5.6200	+2.368%	1	932	+271.530%
2025-03-03	5.5500	5.5500	5.4900	5.4900	-3.684%	3	932	+280.328%
2025-02-28	5.4000	5.7000	5.4000	5.7000	-3.226%	78	931	+266.316%
2025-02-27	5.0800	5.8900	5.0800	5.8900	+14.369%	51	929	+254.499%
2025-02-25	5.1200	5.1500	5.1200	5.1500	-4.630%	20	889	+305.437%
2025-02-24	5.3500	5.4000	5.3500	5.4000	+4.854%	3	889	+286.667%
2025-02-20	5.1500	5.1500	5.1500	5.1500	+3.206%	20	889	+305.437%
2025-02-18	4.9900	4.9900	4.9900	4.9900	+16.047%	2	879	+318.437%
2025-02-12	4.3000	4.3000	4.3000	4.3000	-1.149%	5	879	+385.581%
2025-02-11	4.3000	4.3500	4.3000	4.3500	-5.435%	2	874	+380.000%
2025-02-05	4.5700	4.6000	4.5400	4.6000	+1.099%	270	872	+353.913%
2025-02-03	4.5500	4.5500	4.5500	4.5500	-7.708%	1	645	+358.901%
2025-01-31	4.9200	4.9600	4.8700	4.9300	+7.174%	1,000	644	+323.529%
2025-01-23	4.6500	4.6500	4.6000	4.6000	+8.235%	10	1,058	+353.913%
2025-01-22	4.2500	4.2500	4.2500	4.2500	-1.163%	2	1,054	+391.294%
2025-01-21	4.3600	4.3600	4.3000	4.3000	+3.614%	3	1,056	+385.581%
2025-01-16	4.1500	4.1500	4.1500	4.1500	-3.712%	1	1,055	+403.133%
2025-01-15	4.3100	4.3100	4.3100	4.3100	+1.174%	6	1,055	+384.455%
2025-01-14	4.4700	4.4700	4.2600	4.2600	+0.235%	4	1,049	+390.141%
2025-01-10	4.2000	4.2500	4.1300	4.2500	-7.609%	26	1,046	+391.294%
2025-01-08	4.5400	4.6000	4.5400	4.6000	-7.631%	6	1,036	+353.913%
2025-01-07	4.9000	4.9800	4.9000	4.9800	-5.143%	22	1,036	+319.277%
2025-01-06	5.0500	5.2500	5.0500	5.2500	+8.247%	31	1,035	+297.714%
2025-01-03	4.5200	4.8500	4.5200	4.8500	-3.000%	4	1,014	+330.515%
2025-01-02	5.2200	5.2200	4.9300	5.0000	-1.961%	5	1,012	+317.600%
2024-12-31	4.9500	5.1000	4.9500	5.1000	+5.155%	17	1,027	+309.412%
2024-12-30	4.8500	4.8500	4.8500	4.8500	-5.825%	12	1,027	+330.515%
2024-12-26	5.1500	5.1500	5.1500	5.1500	+3.000%	2	1,015	+305.437%
2024-12-24	5.0000	5.0000	5.0000	5.0000	+0.604%	5	1,010	+317.600%
2024-12-23	5.0500	5.0500	4.9700	4.9700	-3.495%	13	1,010	+320.121%
2024-12-19	5.1000	5.2000	5.1000	5.1500	-3.918%	30	1,021	+305.437%
2024-12-18	5.7000	5.7000	5.3600	5.3600	-5.965%	27	1,000	+289.552%
2024-12-17	5.6500	5.7000	5.6500	5.7000	-4.841%	2	999	+266.316%
2024-12-16	6.1900	6.1900	5.9400	5.9900	-11.259%	17	981	+248.581%
2024-12-12	6.1500	6.7500	6.1500	6.7500	+32.353%	7	981	+209.333%
2024-12-09	5.2300	5.2300	4.8600	5.1000	+4.082%	4	987	+309.412%
2024-12-03	4.9000	4.9000	4.9000	4.9000	-0.810%	1	985	+326.122%
2024-12-02	4.9400	4.9400	4.9400	4.9400	+1.230%	25	985	+322.672%
2024-11-29	4.8800	4.8800	4.8800	4.8800	+0.412%	6	985	+327.869%
2024-11-27	4.8600	4.8600	4.8600	4.8600	-0.816%	1	981	+329.630%
2024-11-26	4.9000	4.9000	4.9000	4.9000	-2.000%	2	981	+326.122%
2024-11-25	5.0000	5.0000	5.0000	5.0000	+3.093%	1	981	+317.600%
2024-11-22	4.9200	4.9200	4.8300	4.8500	+2.105%	56	982	+330.515%
2024-11-21	4.7000	4.7500	4.7000	4.7500	+21.795%	27	1,009	+339.579%
2024-11-19	3.9500	3.9500	3.7900	3.9000	-7.143%	26	1,009	+435.385%
2024-11-18	4.1000	4.2000	4.1000	4.2000	+5.000%	112	985	+397.143%
2024-11-15	4.2500	4.2500	4.0000	4.0000	-10.913%	22	985	+422.000%
2024-11-14	4.6000	4.6500	4.4300	4.4900	+0.673%	546	995	+365.033%
2024-11-13	4.6000	4.6000	4.4600	4.4600	+14.359%	2	525	+368.161%
2024-11-12	3.8100	3.9000	3.8100	3.9000	-8.235%	211	524	+435.385%
2024-11-11	4.0500	4.2500	4.0500	4.2500	+12.434%	4	555	+391.294%
2024-11-08	3.7500	3.9000	3.7100	3.7800	-16.923%	84	556	+452.381%
2024-11-07	4.0500	4.5500	4.0500	4.5500	+42.188%	27	550	+358.901%
2024-11-04	3.1600	3.2000	3.1600	3.2000	+3.226%	20	530	+552.500%
2024-11-01	3.1500	3.1500	3.1000	3.1000	-6.061%	24	515	+573.548%
2024-10-31	3.3000	3.3000	3.3000	3.3000	+16.197%	36	503	+532.727%
2024-10-30	2.9400	2.9400	2.8400	2.8400	+8.397%	16	503	+635.211%
2024-10-24	2.7700	2.7700	2.6200	2.6200	+1.550%	37	497	+696.947%
2024-10-23	2.5800	2.5800	2.5400	2.5800	-8.511%	216	525	+709.302%
2024-10-22	2.6600	2.8200	2.6600	2.8200	+2.174%	52	310	+640.426%
2024-10-21	2.8500	2.8500	2.7600	2.7600	-5.802%	2	318	+656.522%
2024-10-18	2.9300	2.9300	2.9300	2.9300	+1.736%	2	316	+612.628%
2024-10-17	2.8600	2.8800	2.8400	2.8800	-7.097%	51	316	+625.000%
2024-10-16	2.9300	3.1000	2.9300	3.1000	+9.155%	117	306	+573.548%
2024-10-15	2.8900	2.8900	2.8300	2.8400	+7.985%	43	196	+635.211%
2024-10-14	2.6100	2.6300	2.6100	2.6300	-1.498%	12	166	+693.916%
2024-10-11	2.6700	2.6700	2.6700	2.6700	-1.476%	20	156	+682.022%
2024-10-10	2.7200	2.7300	2.5400	2.7100	-2.518%	20	149	+670.480%
2024-10-08	2.7800	2.7800	2.7800	2.7800	-2.797%	13	134	+651.079%
2024-10-07	2.8200	2.8600	2.8200	2.8600	+1.060%	90	121	+630.070%
2024-10-04	2.8900	2.8900	2.8300	2.8300	-0.702%	4	43	+637.809%
2024-10-03	3.0000	3.0000	2.8000	2.8500	-8.065%	7	43	+632.632%
2024-10-02	3.1000	3.1000	3.1000	3.1000	-6.061%	1	38	+573.548%
2024-09-30	3.3000	3.3000	3.2000	3.3000	0.000%	4	38	+532.727%
2024-09-25	3.2000	3.3000	3.2000	3.3000	+1.538%	18	36	+532.727%
2024-09-23	3.2500	3.2500	3.2500	3.2500	-7.143%	6	18	+542.462%
2024-09-18	3.4600	3.5000	3.4600	3.5000	0.000%	12	12	+496.571%

.dark-mode .rf7Pj4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rf7Pj4{ color: #333333; background-color: white; border: 2px solid #333333; }WBD20270115C7WBD Jan 15 2027 7.00 Call (WBD270115C00007000)option OPRA

WBD20270115C7
WBD Jan 15 2027 7.00 Call (WBD270115C00007000)
option OPRA